Actuate Therapeutics, Inc. (ACTU)
NASDAQ: ACTU · Real-Time Price · USD
3.050
-0.010 (-0.33%)
At close: Mar 4, 2026, 4:00 PM EST
3.050
0.00 (0.00%)
After-hours: Mar 4, 2026, 4:10 PM EST
Actuate Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 3.15 | 3.23 | 2.73 | 3.05 | 3.05 | -0.33% | 218,515 |
| Mar 3, 2026 | 3.70 | 3.76 | 3.02 | 3.06 | 3.06 | -18.40% | 158,329 |
| Mar 2, 2026 | 3.60 | 3.94 | 3.53 | 3.75 | 3.75 | 0.27% | 42,982 |
| Feb 27, 2026 | 3.89 | 4.44 | 3.74 | 3.74 | 3.74 | -5.32% | 24,044 |
| Feb 26, 2026 | 4.09 | 4.14 | 3.77 | 3.95 | 3.95 | -2.71% | 48,998 |
| Feb 25, 2026 | 4.18 | 4.18 | 3.99 | 4.06 | 4.06 | -2.40% | 16,410 |
| Feb 24, 2026 | 3.82 | 4.25 | 3.82 | 4.16 | 4.16 | 10.64% | 23,104 |
| Feb 23, 2026 | 4.22 | 4.22 | 3.72 | 3.76 | 3.76 | -8.96% | 30,629 |
| Feb 20, 2026 | 4.22 | 4.49 | 4.13 | 4.13 | 4.13 | -2.59% | 52,381 |
| Feb 19, 2026 | 4.22 | 4.33 | 4.06 | 4.24 | 4.24 | -0.24% | 13,567 |
| Feb 18, 2026 | 4.24 | 4.46 | 4.17 | 4.25 | 4.25 | -0.23% | 22,623 |
| Feb 17, 2026 | 4.35 | 4.35 | 4.15 | 4.26 | 4.26 | -1.62% | 29,918 |
| Feb 13, 2026 | 4.24 | 4.39 | 4.11 | 4.33 | 4.33 | 2.12% | 37,026 |
| Feb 12, 2026 | 4.25 | 4.27 | 4.04 | 4.24 | 4.24 | 0.47% | 25,981 |
| Feb 11, 2026 | 4.27 | 4.33 | 4.08 | 4.22 | 4.22 | -1.17% | 17,666 |
| Feb 10, 2026 | 4.25 | 4.43 | 4.22 | 4.27 | 4.27 | 0.47% | 20,939 |
| Feb 9, 2026 | 4.40 | 4.40 | 4.17 | 4.25 | 4.25 | -3.63% | 18,605 |
| Feb 6, 2026 | 4.39 | 4.53 | 4.32 | 4.41 | 4.41 | 2.08% | 22,102 |
| Feb 5, 2026 | 4.67 | 4.67 | 4.14 | 4.32 | 4.32 | -8.67% | 77,814 |
| Feb 4, 2026 | 4.90 | 5.07 | 4.56 | 4.73 | 4.73 | -2.87% | 78,616 |
| Feb 3, 2026 | 5.06 | 5.10 | 4.61 | 4.87 | 4.87 | -3.18% | 84,050 |
| Feb 2, 2026 | 4.73 | 5.15 | 4.62 | 5.03 | 5.03 | 6.79% | 52,937 |
| Jan 30, 2026 | 4.70 | 4.86 | 4.57 | 4.71 | 4.71 | -0.63% | 60,863 |
| Jan 29, 2026 | 5.00 | 5.10 | 4.61 | 4.74 | 4.74 | -4.63% | 97,651 |
| Jan 28, 2026 | 5.50 | 5.59 | 4.96 | 4.97 | 4.97 | -8.81% | 117,964 |
| Jan 27, 2026 | 5.45 | 5.76 | 5.36 | 5.45 | 5.45 | 1.21% | 62,988 |
| Jan 26, 2026 | 5.34 | 5.75 | 5.30 | 5.39 | 5.39 | 1.41% | 163,737 |
| Jan 23, 2026 | 5.49 | 5.73 | 5.11 | 5.31 | 5.31 | -2.57% | 79,128 |
| Jan 22, 2026 | 5.84 | 5.89 | 5.45 | 5.45 | 5.45 | -7.00% | 87,201 |
| Jan 21, 2026 | 5.52 | 5.87 | 5.41 | 5.86 | 5.86 | 5.40% | 39,772 |
| Jan 20, 2026 | 5.62 | 5.84 | 5.46 | 5.56 | 5.56 | -2.28% | 24,553 |
| Jan 16, 2026 | 5.33 | 5.84 | 5.33 | 5.69 | 5.69 | 6.95% | 44,901 |
| Jan 15, 2026 | 5.27 | 5.35 | 5.09 | 5.32 | 5.32 | 1.14% | 58,302 |
| Jan 14, 2026 | 5.55 | 5.68 | 5.08 | 5.26 | 5.26 | -4.71% | 67,135 |
| Jan 13, 2026 | 5.88 | 5.88 | 5.43 | 5.52 | 5.52 | -4.00% | 30,212 |
| Jan 12, 2026 | 6.15 | 6.20 | 5.68 | 5.75 | 5.75 | -6.35% | 95,323 |
| Jan 9, 2026 | 6.27 | 6.50 | 5.83 | 6.14 | 6.14 | -2.23% | 71,140 |
| Jan 8, 2026 | 6.56 | 6.72 | 6.18 | 6.28 | 6.28 | -3.24% | 62,142 |
| Jan 7, 2026 | 6.72 | 7.05 | 6.49 | 6.49 | 6.49 | -2.55% | 48,343 |
| Jan 6, 2026 | 6.63 | 6.83 | 6.42 | 6.66 | 6.66 | 5.05% | 94,620 |
| Jan 5, 2026 | 6.26 | 6.45 | 6.03 | 6.34 | 6.34 | 5.14% | 326,101 |
| Jan 2, 2026 | 6.12 | 6.63 | 5.78 | 6.03 | 6.03 | -1.47% | 59,850 |
| Dec 31, 2025 | 6.03 | 6.26 | 5.75 | 6.12 | 6.12 | 1.66% | 56,319 |
| Dec 30, 2025 | 5.89 | 6.24 | 5.88 | 6.02 | 6.02 | 2.73% | 57,203 |
| Dec 29, 2025 | 6.47 | 6.68 | 5.81 | 5.86 | 5.86 | -9.36% | 97,699 |
| Dec 26, 2025 | 6.50 | 6.68 | 6.34 | 6.47 | 6.47 | -1.45% | 13,567 |
| Dec 24, 2025 | 6.61 | 6.80 | 6.39 | 6.56 | 6.56 | -0.76% | 57,946 |
| Dec 23, 2025 | 6.89 | 6.89 | 6.51 | 6.61 | 6.61 | -2.51% | 20,170 |
| Dec 22, 2025 | 6.95 | 7.25 | 6.74 | 6.78 | 6.78 | -2.87% | 40,116 |
| Dec 19, 2025 | 7.03 | 7.05 | 6.83 | 6.98 | 6.98 | -0.57% | 447,636 |